NIFTY BANK 49,000 PE traded across 22 sessions from 29 Apr 2025 to 29 May 2025, with a life-high of ₹241.7 and a low of ₹0.05. Final close ₹0.1.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 29 Apr 2025 | ₹69.65 | ₹84.3 | ₹52.05 | ₹82.5 | 6,96,780 | 3,88,950 |
| 30 Apr 2025 | ₹84.2 | ₹101.95 | ₹79 | ₹101.95 | 6,34,200 | 4,09,950 |
| 2 May 2025 | ₹99 | ₹101 | ₹65.3 | ₹86.1 | 6,87,180 | 4,23,420 |
| 5 May 2025 | ₹86.1 | ₹90.6 | ₹68.5 | ₹78.05 | 4,94,970 | 4,38,570 |
| 6 May 2025 | ₹75 | ₹111 | ₹71.05 | ₹110 | 6,55,290 | 4,45,800 |
| 7 May 2025 | ₹80.85 | ₹129.9 | ₹77.55 | ₹87.05 | 10,20,030 | 4,89,360 |
| 8 May 2025 | ₹83.95 | ₹166.2 | ₹68.8 | ₹155 | 13,36,950 | 5,09,850 |
| 9 May 2025 | ₹156.5 | ₹241.7 | ₹145 | ₹151.75 | 14,12,040 | 5,95,380 |
| 12 May 2025 | ₹101 | ₹101 | ₹28.2 | ₹31.2 | 19,41,990 | 7,73,340 |
| 13 May 2025 | ₹31.05 | ₹35.4 | ₹22.2 | ₹24 | 10,28,910 | 6,49,650 |
| 14 May 2025 | ₹21.05 | ₹23.65 | ₹14.7 | ₹14.7 | 12,69,840 | 5,32,890 |
| 15 May 2025 | ₹16.05 | ₹17.05 | ₹11 | ₹13.05 | 9,92,310 | 5,02,230 |
| 16 May 2025 | ₹13.05 | ₹15 | ₹9.5 | ₹11.85 | 5,89,350 | 4,17,780 |
| 19 May 2025 | ₹8 | ₹14 | ₹8 | ₹13 | 5,41,920 | 4,64,670 |
| 20 May 2025 | ₹10.65 | ₹12.75 | ₹8.4 | ₹8.85 | 5,40,900 | 4,27,500 |
| 21 May 2025 | ₹8 | ₹9 | ₹4.85 | ₹5.2 | 9,41,010 | 4,52,580 |
| 22 May 2025 | ₹5.95 | ₹7.7 | ₹3.75 | ₹3.9 | 4,88,010 | 4,38,000 |
| 23 May 2025 | ₹3 | ₹4.8 | ₹2.75 | ₹4.5 | 6,55,800 | 3,82,350 |
| 26 May 2025 | ₹5.05 | ₹5.05 | ₹3 | ₹3.5 | 6,29,610 | 3,66,000 |
| 27 May 2025 | ₹3.7 | ₹4.6 | ₹2.2 | ₹2.35 | 8,01,270 | 4,30,470 |
| 28 May 2025 | ₹3.2 | ₹3.2 | ₹0.95 | ₹0.95 | 6,86,820 | 3,06,510 |
| 29 May 2025 | ₹1.15 | ₹2 | ₹0.05 | ₹0.1 | 12,02,490 | 1,66,080 |